1,938€
5,10%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,88 | 1,97 | 1,87 | 1,94 | 3,42% | - |
| 27.01.2026 | 1,83 | 1,89 | 1,82 | 1,87 | 2,40% | - |
| 26.01.2026 | 1,85 | 1,87 | 1,79 | 1,83 | -0,92% | - |
| 23.01.2026 | 1,80 | 1,88 | 1,79 | 1,85 | 3,13% | - |
| 22.01.2026 | 1,85 | 1,85 | 1,77 | 1,79 | -2,93% | - |
| 21.01.2026 | 1,69 | 1,85 | 1,65 | 1,85 | 8,40% | - |
| 20.01.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -2,58% | - |
| 19.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,52% | - |
| 16.01.2026 | 1,80 | 1,87 | 1,75 | 1,77 | -1,72% | - |
| 15.01.2026 | 1,63 | 1,81 | 1,60 | 1,81 | 14,89% | - |
| 14.01.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -0,88% | - |
| 13.01.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 0,76% | - |
| 12.01.2026 | 1,59 | 1,61 | 1,57 | 1,57 | -1,38% | - |
| 09.01.2026 | 1,58 | 1,63 | 1,58 | 1,60 | -0,87% | - |
| 08.01.2026 | 1,52 | 1,61 | 1,52 | 1,61 | 4,68% | - |
| 07.01.2026 | 1,54 | 1,56 | 1,51 | 1,54 | -0,90% | - |
| 06.01.2026 | 1,47 | 1,56 | 1,47 | 1,55 | 5,44% | - |
| 05.01.2026 | 1,44 | 1,48 | 1,44 | 1,47 | 1,80% | - |
| 02.01.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 1,47% | - |
| 30.12.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -1,79% | - |
| 29.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,07% | - |
| 23.12.2025 | 1,49 | 1,49 | 1,44 | 1,45 | 1,76% | - |
| 22.12.2025 | 1,43 | 1,48 | 1,41 | 1,42 | -4,11% | - |
| 19.12.2025 | 1,47 | 1,49 | 1,45 | 1,49 | 1,16% | - |
| 18.12.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,07% | - |
| 17.12.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -2,20% | - |
| 16.12.2025 | 1,50 | 1,56 | 1,50 | 1,50 | 0,00% | - |
| 15.12.2025 | 1,50 | 1,53 | 1,48 | 1,50 | -3,35% | - |
| 11.12.2025 | 1,56 | 1,60 | 1,55 | 1,55 | -3,96% | - |
| 09.12.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -1,94% | - |
| 05.12.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,31% | - |
| 03.12.2025 | 1,64 | 1,75 | 1,60 | 1,69 | 3,49% | - |
| 02.12.2025 | 1,66 | 1,66 | 1,63 | 1,63 | 0,18% | 4,00 |
| 01.12.2025 | 1,69 | 1,72 | 1,63 | 1,63 | -2,16% | - |
| 28.11.2025 | 1,56 | 1,72 | 1,56 | 1,67 | 6,94% | - |
| 27.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 26.11.2025 | 1,50 | 1,57 | 1,50 | 1,56 | 5,13% | - |
| 25.11.2025 | 1,55 | 1,59 | 1,48 | 1,48 | -0,47% | 2.000,00 |
| 24.11.2025 | 1,47 | 1,49 | 1,39 | 1,49 | 1,78% | - |
| 20.11.2025 | 1,54 | 1,59 | 1,46 | 1,46 | -2,53% | - |
| 18.11.2025 | 1,53 | 1,54 | 1,47 | 1,50 | -1,51% | 5.000,00 |
| 17.11.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -0,13% | - |
| 14.11.2025 | 1,53 | 1,57 | 1,52 | 1,53 | -0,33% | - |
| 11.11.2025 | 1,57 | 1,58 | 1,51 | 1,53 | 3,31% | - |
| 10.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,35% | - |
| 07.11.2025 | 1,44 | 1,46 | 1,41 | 1,45 | 2,77% | - |
| 06.11.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -2,15% | - |
| 05.11.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 1,70% | - |
| 04.11.2025 | 1,48 | 1,49 | 1,42 | 1,42 | -3,15% | - |
| 03.11.2025 | 1,52 | 1,53 | 1,46 | 1,46 | -2,79% | - |
| 31.10.2025 | 1,51 | 1,52 | 1,47 | 1,50 | 0,80% | - |
| 30.10.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -1,58% | - |
| 29.10.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 1,68% | - |
| 28.10.2025 | 1,47 | 1,52 | 1,45 | 1,49 | 3,69% | - |
| 27.10.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -1,58% | - |
| 23.10.2025 | 1,43 | 1,47 | 1,41 | 1,46 | -1,22% | - |
| 21.10.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | - |
| 20.10.2025 | 1,47 | 1,48 | 1,42 | 1,45 | 0,14% | - |
| 17.10.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -4,87% | - |
| 16.10.2025 | 1,43 | 1,54 | 1,38 | 1,52 | 6,52% | 1.243,00 |
| 15.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,00% | - |
| 14.10.2025 | 1,40 | 1,43 | 1,37 | 1,40 | 1,52% | - |
| 13.10.2025 | 1,38 | 1,42 | 1,38 | 1,38 | 2,91% | - |
| 10.10.2025 | 1,44 | 1,46 | 1,34 | 1,34 | -8,16% | - |
| 08.10.2025 | 1,47 | 1,49 | 1,45 | 1,46 | 0,97% | - |
| 07.10.2025 | 1,52 | 1,56 | 1,44 | 1,44 | -4,69% | - |
| 06.10.2025 | 1,45 | 1,55 | 1,45 | 1,52 | 7,83% | - |
| 03.10.2025 | 1,44 | 1,47 | 1,40 | 1,41 | -2,29% | - |
| 02.10.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -1,03% | - |
| 01.10.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,75% | - |
| 30.09.2025 | 1,49 | 1,52 | 1,40 | 1,43 | -2,79% | - |
| 29.09.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -1,41% | - |
| 26.09.2025 | 1,55 | 1,57 | 1,49 | 1,49 | -6,64% | - |
| 25.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,75% | - |
| 24.09.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 2,55% | - |
| 23.09.2025 | 1,55 | 1,62 | 1,54 | 1,57 | 1,55% | - |
| 22.09.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -5,16% | - |
| 18.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,10% | - |
| 15.09.2025 | 1,66 | 1,68 | 1,62 | 1,68 | 1,69% | - |
| 12.09.2025 | 1,60 | 1,68 | 1,55 | 1,65 | 5,83% | - |
| 11.09.2025 | 1,59 | 1,64 | 1,56 | 1,56 | -1,51% | - |
| 10.09.2025 | 1,69 | 1,72 | 1,58 | 1,59 | 5,74% | - |
| 08.09.2025 | 1,42 | 1,53 | 1,41 | 1,50 | 4,83% | - |
| 05.09.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,20% | - |
| 04.09.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,14% | - |
| 03.09.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 0,43% | - |
| 02.09.2025 | 1,40 | 1,45 | 1,39 | 1,41 | -0,07% | - |
| 01.09.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -0,64% | - |
| 29.08.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,50% | - |
| 28.08.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -0,42% | - |
| 27.08.2025 | 1,44 | 1,46 | 1,41 | 1,41 | -1,12% | - |
| 26.08.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 1,56% | - |
| 25.08.2025 | 1,38 | 1,46 | 1,36 | 1,41 | 2,18% | 7.528,00 |
| 22.08.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -0,36% | - |
| 21.08.2025 | 1,34 | 1,39 | 1,32 | 1,38 | 3,67% | - |
| 20.08.2025 | 1,33 | 1,37 | 1,33 | 1,33 | -0,07% | - |
| 19.08.2025 | 1,40 | 1,43 | 1,33 | 1,34 | -5,32% | - |
| 18.08.2025 | 1,33 | 1,45 | 1,33 | 1,41 | 6,33% | - |
| 15.08.2025 | 1,36 | 1,37 | 1,32 | 1,33 | -1,41% | - |
| 14.08.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -0,52% | - |